王将フードサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/11/01 | 1,550 | 1,550 | 1,541 | 1,547 | +7 | +0.5% | 19,200 |
| 2005/10/31 | 1,540 | 1,540 | 1,537 | 1,540 | +5 | +0.3% | 19,000 |
| 2005/10/28 | 1,531 | 1,535 | 1,530 | 1,535 | +5 | +0.3% | 6,000 |
| 2005/10/27 | 1,542 | 1,542 | 1,530 | 1,530 | -14 | -0.9% | 15,000 |
| 2005/10/26 | 1,546 | 1,546 | 1,544 | 1,544 | -1 | -0.1% | 8,000 |
| 2005/10/25 | 1,531 | 1,545 | 1,530 | 1,545 | +15 | +1% | 15,000 |
| 2005/10/24 | 1,518 | 1,530 | 1,516 | 1,530 | +14 | +0.9% | 6,000 |
| 2005/10/21 | 1,511 | 1,519 | 1,511 | 1,516 | +6 | +0.4% | 13,000 |
| 2005/10/20 | 1,522 | 1,522 | 1,509 | 1,510 | -11 | -0.7% | 6,000 |
| 2005/10/19 | 1,530 | 1,530 | 1,521 | 1,521 | -11 | -0.7% | 9,000 |
| 2005/10/18 | 1,538 | 1,539 | 1,532 | 1,532 | -8 | -0.5% | 5,000 |
| 2005/10/17 | 1,515 | 1,540 | 1,515 | 1,540 | +25 | +1.7% | 8,000 |
| 2005/10/14 | 1,501 | 1,535 | 1,500 | 1,515 | +17 | +1.1% | 50,000 |
| 2005/10/13 | 1,500 | 1,501 | 1,498 | 1,498 | ±0 | ±0% | 8,000 |
| 2005/10/12 | 1,515 | 1,515 | 1,498 | 1,498 | -2 | -0.1% | 12,000 |
| 2005/10/11 | 1,500 | 1,500 | 1,495 | 1,500 | ±0 | ±0% | 12,000 |
| 2005/10/07 | 1,500 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 8,000 |
| 2005/10/06 | 1,509 | 1,509 | 1,500 | 1,500 | -17 | -1.1% | 18,000 |
| 2005/10/05 | 1,523 | 1,523 | 1,515 | 1,517 | -6 | -0.4% | 10,000 |
| 2005/10/04 | 1,499 | 1,523 | 1,497 | 1,523 | +23 | +1.5% | 16,000 |
| 2005/10/03 | 1,495 | 1,500 | 1,495 | 1,500 | +12 | +0.8% | 5,000 |
| 2005/09/30 | 1,503 | 1,504 | 1,488 | 1,488 | -14 | -0.9% | 12,000 |
| 2005/09/29 | 1,523 | 1,523 | 1,502 | 1,502 | - | - | 6,000 |
| 2005/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/27 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 8,000 |
| 2005/09/26 | 1,500 | 1,531 | 1,500 | 1,500 | ±0 | ±0% | 30,000 |
| 2005/09/22 | 1,495 | 1,500 | 1,490 | 1,500 | +2 | +0.1% | 39,000 |
| 2005/09/21 | 1,501 | 1,501 | 1,497 | 1,498 | -2 | -0.1% | 13,000 |
| 2005/09/20 | 1,497 | 1,500 | 1,493 | 1,500 | +5 | +0.3% | 20,000 |
| 2005/09/16 | 1,486 | 1,495 | 1,485 | 1,495 | +5 | +0.3% | 11,000 |
| 2005/09/15 | 1,495 | 1,496 | 1,490 | 1,490 | -5 | -0.3% | 15,000 |
| 2005/09/14 | 1,497 | 1,498 | 1,495 | 1,495 | -5 | -0.3% | 11,000 |
| 2005/09/13 | 1,495 | 1,500 | 1,495 | 1,500 | +5 | +0.3% | 2,000 |
| 2005/09/12 | 1,499 | 1,500 | 1,495 | 1,495 | -4 | -0.3% | 4,000 |
| 2005/09/09 | 1,485 | 1,499 | 1,485 | 1,499 | +14 | +0.9% | 5,000 |
| 2005/09/08 | 1,496 | 1,500 | 1,485 | 1,485 | -13 | -0.9% | 16,000 |
| 2005/09/07 | 1,495 | 1,510 | 1,495 | 1,498 | -2 | -0.1% | 7,000 |
| 2005/09/06 | 1,500 | 1,500 | 1,500 | 1,500 | -5 | -0.3% | 1,000 |
| 2005/09/05 | 1,510 | 1,510 | 1,497 | 1,505 | -7 | -0.5% | 11,000 |
| 2005/09/02 | 1,490 | 1,515 | 1,490 | 1,512 | +14 | +0.9% | 8,000 |
| 2005/09/01 | 1,500 | 1,500 | 1,498 | 1,498 | -7 | -0.5% | 5,000 |
| 2005/08/31 | 1,509 | 1,509 | 1,505 | 1,505 | -5 | -0.3% | 6,000 |
| 2005/08/30 | 1,515 | 1,515 | 1,510 | 1,510 | -5 | -0.3% | 2,000 |
| 2005/08/29 | 1,520 | 1,520 | 1,515 | 1,515 | -5 | -0.3% | 5,000 |
| 2005/08/26 | 1,503 | 1,520 | 1,501 | 1,520 | +9 | +0.6% | 16,000 |
| 2005/08/25 | 1,475 | 1,511 | 1,475 | 1,511 | +27 | +1.8% | 46,000 |
| 2005/08/24 | 1,480 | 1,484 | 1,480 | 1,484 | +4 | +0.3% | 6,000 |
| 2005/08/23 | 1,480 | 1,485 | 1,480 | 1,480 | +2 | +0.1% | 3,000 |
| 2005/08/22 | 1,492 | 1,492 | 1,478 | 1,478 | -14 | -0.9% | 2,000 |
| 2005/08/19 | 1,494 | 1,495 | 1,485 | 1,492 | +12 | +0.8% | 4,000 |
4851～
4900
件表示中 / 7022件
類似銘柄と比較する
現在ご覧いただいている「王将フード」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 王将フード | 381,500円 | +7.8% | +0.9% | 1.47% | 24.70倍 | 2.69倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| Ｈ２Ｏリテイル | 210,900円 | +1.2% | -13.7% | 2.09% | 13.90倍 | 0.84倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| ケーズＨＤ | 150,700円 | +2.3% | +2.3% | 2.92% | 23.76倍 | 0.95倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| イズミ | 338,600円 | +12.6% | +18.3% | 2.66% | 13.07倍 | 0.84倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| クリエイトＳＤＨ | 347,500円 | +7.5% | +6.3% | 2.59% | 13.77倍 | 1.57倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
